OrganiGram Holdings Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	2.900	2.900	2.730	2.740	2.740	413,100
2024-03-01	2.790	3.000	2.780	2.910	2.910	308,000
2024-02-29	2.800	2.900	2.780	2.780	2.780	325,100
2024-02-28	2.880	2.900	2.750	2.780	2.780	234,000
2024-02-27	2.750	2.960	2.750	2.910	2.910	351,600
2024-02-26	2.670	2.830	2.670	2.750	2.750	129,700
2024-02-23	2.640	2.760	2.600	2.730	2.730	156,100
2024-02-22	2.730	2.750	2.640	2.680	2.680	142,100
2024-02-21	2.750	2.760	2.590	2.730	2.730	355,300
2024-02-20	2.900	2.900	2.750	2.780	2.780	227,900
2024-02-16	2.680	2.930	2.650	2.920	2.920	377,500
2024-02-15	2.520	2.740	2.500	2.710	2.710	289,800
2024-02-14	2.510	2.610	2.400	2.530	2.530	335,400
2024-02-13	2.650	2.720	2.450	2.500	2.500	598,900
2024-02-12	3.040	3.050	2.750	2.890	2.890	623,100
2024-02-09	2.990	3.120	2.920	3.080	3.080	355,700
2024-02-08	2.730	2.980	2.720	2.910	2.910	371,900
2024-02-07	2.890	2.890	2.670	2.710	2.710	297,000
2024-02-06	2.350	2.890	2.350	2.890	2.890	675,200
2024-02-05	2.430	2.470	2.290	2.380	2.380	142,500
2024-02-02	2.480	2.520	2.380	2.450	2.450	174,400
2024-02-01	2.250	2.510	2.250	2.480	2.480	346,700
2024-01-31	2.200	2.290	2.160	2.240	2.240	180,200
2024-01-30	2.180	2.270	2.170	2.180	2.180	129,500
2024-01-29	2.180	2.250	2.115	2.220	2.220	274,600
2024-01-26	2.150	2.280	2.140	2.200	2.200	369,900
2024-01-25	2.330	2.330	2.100	2.190	2.190	569,400
2024-01-24	2.540	2.540	2.310	2.320	2.320	461,800
2024-01-23	2.470	2.580	2.440	2.510	2.510	141,000
2024-01-22	2.500	2.620	2.400	2.560	2.560	445,300
2024-01-19	2.320	2.500	2.220	2.500	2.500	285,800
2024-01-18	2.450	2.470	2.250	2.250	2.250	251,700
2024-01-17	2.570	2.570	2.350	2.380	2.380	362,900
2024-01-16	2.350	2.580	2.300	2.570	2.570	452,600
2024-01-15	2.320	2.400	2.280	2.340	2.340	143,200
2024-01-12	2.250	2.310	2.130	2.240	2.240	152,900
2024-01-11	1.940	2.320	1.920	2.300	2.300	478,200
2024-01-10	1.870	1.980	1.830	1.890	1.890	100,900
2024-01-09	1.880	1.900	1.810	1.820	1.820	101,600
2024-01-08	1.830	1.950	1.820	1.940	1.940	115,400
2024-01-05	1.790	1.860	1.760	1.840	1.840	77,200
2024-01-04	1.780	1.810	1.750	1.790	1.790	71,700
2024-01-03	1.730	1.800	1.670	1.770	1.770	135,400
2024-01-02	1.700	1.800	1.700	1.750	1.750	132,100
2023-12-29	1.870	1.910	1.710	1.720	1.720	213,300
2023-12-28	1.810	1.900	1.780	1.820	1.820	155,500
2023-12-27	1.750	1.830	1.735	1.800	1.800	230,700
2023-12-22	1.610	1.720	1.610	1.690	1.690	280,900
2023-12-21	1.680	1.680	1.620	1.640	1.640	52,700
2023-12-20	1.680	1.740	1.630	1.630	1.630	121,600
2023-12-19	1.730	1.780	1.660	1.700	1.700	136,300
2023-12-18	1.750	1.780	1.730	1.750	1.750	95,100
2023-12-15	1.800	1.820	1.760	1.800	1.800	87,300
2023-12-14	1.810	1.880	1.800	1.820	1.820	160,500
2023-12-13	1.680	1.810	1.630	1.810	1.810	97,400
2023-12-12	1.740	1.770	1.680	1.680	1.680	56,200
2023-12-11	1.780	1.820	1.750	1.750	1.750	53,000
2023-12-08	1.820	1.860	1.780	1.800	1.800	106,000
2023-12-07	1.850	1.890	1.800	1.820	1.820	60,100
2023-12-06	1.820	1.890	1.820	1.840	1.840	75,100

← NewerPage 12 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.